Skip to main content
Peyto Exploration & Development Corp. (TSX:PEY)
Canada flag Canada · Delayed Price · Currency is CAD
19.34
+0.10 (0.52%)
Jun 6, 2025, 4:00 PM EDT

TSX:PEY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202519.3919.5919.3319.3419.340.52%511,073
Jun 5, 202519.3419.3419.1319.2419.240.16%476,406
Jun 4, 202519.3119.3719.0519.2119.21-1.03%656,600
Jun 3, 202518.9819.6018.8819.4119.412.81%1,175,200
Jun 2, 202518.9019.0818.7318.8818.882.05%1,201,800
May 30, 202518.7618.7618.4918.5018.50-1.33%874,300
May 29, 202518.9518.9518.7518.7518.64-0.69%541,800
May 28, 202519.0519.0718.7818.8818.77-826,100
May 27, 202519.0219.0718.8018.8818.77-0.68%656,803
May 26, 202518.7819.0918.7419.0118.901.06%544,600
May 23, 202518.6418.9318.5318.8118.700.11%642,900
May 22, 202519.1619.1718.7818.7918.68-2.34%837,225
May 21, 202519.3619.5019.2119.2419.13-0.26%678,300
May 20, 202518.9419.4018.7719.2919.181.69%963,609
May 16, 202518.9619.1018.8518.9718.860.16%576,440
May 15, 202519.0719.1818.8318.9418.83-1.61%834,512
May 14, 202519.6319.7318.8219.2519.14-1.94%1,028,200
May 13, 202519.2719.7919.2719.6319.512.19%1,383,204
May 12, 202519.2519.4818.9219.2119.100.95%1,222,400
May 9, 202518.7519.0418.6319.0318.922.59%968,532
May 8, 202518.3418.6618.3218.5518.441.37%882,400
May 7, 202518.0118.3517.9518.3018.191.67%1,087,950
May 6, 202517.5118.0317.4018.0017.893.75%1,115,200
May 5, 202517.3917.5017.1917.3517.25-0.46%496,000
May 2, 202517.4817.6417.2417.4317.330.81%592,736
May 1, 202517.1717.6517.1717.2917.190.17%781,200
Apr 30, 202517.2617.3316.9917.2617.26-1.65%766,800
Apr 29, 202517.6317.9117.3517.5517.44-1.18%672,207
Apr 28, 202517.6017.8017.5217.7617.650.62%348,100
Apr 25, 202517.6917.9717.5617.6517.54-1.40%486,429
Apr 24, 202517.8618.0817.8017.9017.790.51%645,222
Apr 23, 202518.1318.1517.6617.8117.70-0.78%457,631
Apr 22, 202517.8018.1917.6517.9517.841.99%790,900
Apr 21, 202517.8017.8417.4317.6017.49-2.00%564,600
Apr 17, 202517.6918.0817.5817.9617.852.98%946,733
Apr 16, 202517.0517.6617.0017.4417.332.95%1,041,500
Apr 15, 202516.7917.1016.7516.9416.831.13%710,223
Apr 14, 202517.0017.2916.6216.7516.65-0.12%827,827
Apr 11, 202516.0316.8615.8216.7716.664.81%1,119,540
Apr 10, 202516.0016.1615.6416.0015.90-1.42%1,396,100
Apr 9, 202514.9216.4014.6016.2316.136.08%2,287,048
Apr 8, 202516.5216.5215.1615.3015.20-4.26%1,687,141
Apr 7, 202515.6116.5415.5015.9815.88-4.02%1,792,320
Apr 4, 202517.2117.2516.0516.6516.55-6.30%2,378,800
Apr 3, 202518.0018.3217.7017.7717.66-4.10%1,325,908
Apr 2, 202518.2518.5618.1918.5318.410.71%671,400
Apr 1, 202518.0018.4418.0018.4018.280.93%695,200
Mar 31, 202517.8718.3117.7018.2318.120.72%733,936
Mar 28, 202518.2118.2718.0518.1017.99-0.44%589,900
Mar 27, 202518.3118.3918.1218.1818.07-0.93%653,400